(Login BolsaPT & Canal Forex) |
|
 SPDR S&P 500 - [Ticker: SPY] |     | | Última Trade | 270,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --9.05 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 257,670 x 3.900 - 257,680 x 10.000 | EPS | 0,00 | | Abertura | 278,370 | PER | 0,00% | | Máximo | 278,850 | Pagamento Dividendo | | | Mínimo | 269,900 | Data Ex-Dividendo | | | Fecho Anterior | 279,300 | Yield | | | Volume | 176.147.153 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SPY de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 188,42 | 190,53 | 188,02 | 190,20 | 137.269.900 | | 2016-01-27 | 00:00:00 | 189,58 | 191,56 | 187,06 | 188,13 | 181.677.100 | | 2016-01-28 | 00:00:00 | 189,96 | 190,20 | 187,16 | 189,11 | 143.798.780 | | 2016-01-29 | 00:00:00 | 190,02 | 193,88 | 189,88 | 193,72 | 210.529.336 | | 2016-02-01 | 00:00:00 | 192,53 | 194,58 | 191,84 | 193,65 | 130.514.800 | | 2016-02-02 | 00:00:00 | 191,96 | 191,97 | 189,54 | 190,16 | 182.564.890 | | 2016-02-03 | 00:00:00 | 191,41 | 191,78 | 187,10 | 191,30 | 205.054.934 | | 2016-02-04 | 00:00:00 | 190,71 | 192,75 | 189,96 | 191,60 | 136.318.100 | | 2016-02-05 | 00:00:00 | 190,99 | 191,67 | 187,20 | 187,95 | 172.668.500 | | 2016-02-08 | 00:00:00 | 185,77 | 186,12 | 182,80 | 185,42 | 191.526.694 | | 2016-02-09 | 00:00:00 | 183,36 | 186,94 | 183,20 | 185,43 | 184.513.136 | | 2016-02-10 | 00:00:00 | 186,41 | 188,34 | 185,12 | 185,27 | 148.214.057 | | 2016-02-11 | 00:00:00 | 182,34 | 184,10 | 181,09 | 182,86 | 210.592.800 | | 2016-02-12 | 00:00:00 | 184,96 | 186,65 | 183,96 | 186,63 | 124.459.300 | | 2016-02-16 | 00:00:00 | 188,77 | 189,81 | 187,63 | 189,78 | 120.250.668 | | 2016-02-17 | 00:00:00 | 191,16 | 193,32 | 191,01 | 192,88 | 136.009.496 | | 2016-02-18 | 00:00:00 | 193,20 | 193,27 | 191,72 | 192,09 | 102.342.997 | | 2016-02-19 | 00:00:00 | 191,17 | 192,18 | 190,45 | 192,00 | 111.764.300 | | 2016-02-22 | 00:00:00 | 193,87 | 194,95 | 193,79 | 194,78 | 103.640.292 | | 2016-02-23 | 00:00:00 | 194,00 | 194,32 | 192,18 | 192,32 | 104.604.800 | | 2016-02-24 | 00:00:00 | 192,32 | 193,53 | 189,32 | 193,20 | 148.044.600 | | 2016-02-25 | 00:00:00 | 193,73 | 195,55 | 192,83 | 195,54 | 107.512.400 | | 2016-02-26 | 00:00:00 | 196,57 | 196,68 | 194,90 | 195,09 | 122.978.000 | | 2016-02-29 | 00:00:00 | 195,11 | 196,23 | 193,33 | 193,35 | 116.294.300 | | 2016-03-01 | 00:00:00 | 195,01 | 198,21 | 194,45 | 198,11 | 141.799.687 | | 2016-03-02 | 00:00:00 | 197,74 | 199,06 | 197,25 | 199,00 | 102.414.960 | | 2016-03-03 | 00:00:00 | 198,79 | 199,80 | 198,11 | 199,78 | 94.146.200 | | 2016-03-04 | 00:00:00 | 200,01 | 201,35 | 199,03 | 200,43 | 125.451.100 | | 2016-03-07 | 00:00:00 | 199,34 | 201,07 | 199,25 | 200,59 | 100.218.998 | | 2016-03-08 | 00:00:00 | 199,32 | 199,92 | 198,21 | 198,40 | 123.974.866 | | 2016-03-09 | 00:00:00 | 199,36 | 199,79 | 198,43 | 199,38 | 94.801.213 | | 2016-03-10 | 00:00:00 | 199,96 | 201,07 | 197,38 | 199,54 | 156.838.697 | | 2016-03-11 | 00:00:00 | 201,26 | 202,81 | 199,52 | 202,76 | 138.243.024 | | 2016-03-14 | 00:00:00 | 202,16 | 203,04 | 201,77 | 202,50 | 73.118.200 | | 2016-03-15 | 00:00:00 | 201,36 | 202,53 | 201,05 | 202,17 | 89.841.500 | | 2016-03-16 | 00:00:00 | 201,60 | 203,82 | 201,55 | 203,34 | 121.344.800 | | 2016-03-17 | 00:00:00 | 203,24 | 205,23 | 202,77 | 204,63 | 134.143.421 | | 2016-03-18 | 00:00:00 | 204,17 | 204,78 | 203,80 | 204,38 | 138.372.404 | | 2016-03-21 | 00:00:00 | 204,07 | 204,94 | 203,80 | 204,67 | 69.876.600 | | 2016-03-22 | 00:00:00 | 203,76 | 205,23 | 203,57 | 204,56 | 97.471.939 | | 2016-03-23 | 00:00:00 | 204,11 | 204,33 | 203,01 | 203,21 | 81.052.455 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
